KissMeData/200130/min/candle-20230629.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230629	200700	2513408190	18960	18960	18960	18960	2366
3	20230629	200600	2513408190	18960	18960	18960	18960	0
4	20230629	200500	2513408190	18960	18960	18960	18960	0
5	20230629	200400	2513408190	18960	18960	18960	18960	0
6	20230629	200300	2513408190	18960	18960	18960	18960	0
7	20230629	200200	2513408190	18960	18960	18960	18960	0
8	20230629	200100	2513408190	18960	18960	18960	18960	0
9	20230629	200000	2513408190	18960	18960	18960	18960	0
10	20230629	195900	2513408190	18960	18960	18960	18960	0
11	20230629	195800	2513408190	18960	18960	18960	18960	0
12	20230629	195700	2513408190	18960	18960	18960	18960	0
13	20230629	195600	2513408190	18960	18960	18960	18960	0
14	20230629	195500	2513408190	18960	18960	18960	18960	0
15	20230629	195400	2513408190	18960	18960	18960	18960	0
16	20230629	195300	2513408190	18960	18960	18960	18960	0
17	20230629	195200	2513408190	18960	18960	18960	18960	0
18	20230629	195100	2513408190	18960	18960	18960	18960	0
19	20230629	195000	2513408190	18960	18960	18960	18960	0
20	20230629	194900	2513408190	18960	18960	18960	18960	0
21	20230629	194800	2513408190	18960	18960	18960	18960	0
22	20230629	194700	2513408190	18960	18960	18960	18960	0
23	20230629	194600	2513408190	18960	18960	18960	18960	0
24	20230629	194500	2513408190	18960	18960	18960	18960	0
25	20230629	194400	2513408190	18960	18960	18960	18960	0
26	20230629	194300	2513408190	18960	18960	18960	18960	0
27	20230629	194200	2513408190	18960	18960	18960	18960	0
28	20230629	194100	2513408190	18960	18960	18960	18960	0
29	20230629	194000	2513408190	18960	18960	18960	18960	0
30	20230629	193900	2513408190	18960	18960	18960	18960	0
31	20230629	193800	2513408190	18960	18960	18960	18960	0
32	20230629	193700	2513408190	18960	18960	18960	18960	2366
33	20230629	193600	2513408190	18960	18960	18960	18960	0
34	20230629	193500	2513408190	18960	18960	18960	18960	0
35	20230629	193400	2513408190	18960	18960	18960	18960	0
36	20230629	193300	2513408190	18960	18960	18960	18960	0
37	20230629	193200	2513408190	18960	18960	18960	18960	0
38	20230629	193100	2513408190	18960	18960	18960	18960	0
39	20230629	193000	2513408190	18960	18960	18960	18960	0
40	20230629	192900	2513408190	18960	18960	18960	18960	0
41	20230629	192800	2513408190	18960	18960	18960	18960	0
42	20230629	192700	2513408190	18960	18960	18960	18960	0
43	20230629	192600	2513408190	18960	18960	18960	18960	0
44	20230629	192500	2513408190	18960	18960	18960	18960	0
45	20230629	192400	2513408190	18960	18960	18960	18960	0
46	20230629	192300	2513408190	18960	18960	18960	18960	0
47	20230629	192200	2513408190	18960	18960	18960	18960	0
48	20230629	192100	2513408190	18960	18960	18960	18960	0
49	20230629	192000	2513408190	18960	18960	18960	18960	0
50	20230629	191900	2513408190	18960	18960	18960	18960	0
51	20230629	191800	2513408190	18960	18960	18960	18960	0
52	20230629	191700	2513408190	18960	18960	18960	18960	0
53	20230629	191600	2513408190	18960	18960	18960	18960	0
54	20230629	191500	2513408190	18960	18960	18960	18960	0
55	20230629	191400	2513408190	18960	18960	18960	18960	0
56	20230629	191300	2513408190	18960	18960	18960	18960	0
57	20230629	191200	2513408190	18960	18960	18960	18960	0
58	20230629	191100	2513408190	18960	18960	18960	18960	0
59	20230629	191000	2513408190	18960	18960	18960	18960	0
60	20230629	190900	2513408190	18960	18960	18960	18960	0
61	20230629	190800	2513408190	18960	18960	18960	18960	0
62	20230629	190700	2513408190	18960	18960	18960	18960	2366
63	20230629	190600	2513408190	18960	18960	18960	18960	0
64	20230629	190500	2513408190	18960	18960	18960	18960	0
65	20230629	190400	2513408190	18960	18960	18960	18960	0
66	20230629	190300	2513408190	18960	18960	18960	18960	0
67	20230629	190200	2513408190	18960	18960	18960	18960	0
68	20230629	190100	2513408190	18960	18960	18960	18960	0
69	20230629	190000	2513408190	18960	18960	18960	18960	0
70	20230629	185900	2513408190	18960	18960	18960	18960	0
71	20230629	185800	2513408190	18960	18960	18960	18960	0
72	20230629	185700	2513408190	18960	18960	18960	18960	0
73	20230629	185600	2513408190	18960	18960	18960	18960	0
74	20230629	185500	2513408190	18960	18960	18960	18960	0
75	20230629	185400	2513408190	18960	18960	18960	18960	0
76	20230629	185300	2513408190	18960	18960	18960	18960	0
77	20230629	185200	2513408190	18960	18960	18960	18960	0
78	20230629	185100	2513408190	18960	18960	18960	18960	0
79	20230629	185000	2513408190	18960	18960	18960	18960	0
80	20230629	184900	2513408190	18960	18960	18960	18960	0
81	20230629	184800	2513408190	18960	18960	18960	18960	0
82	20230629	184700	2513408190	18960	18960	18960	18960	0
83	20230629	184600	2513408190	18960	18960	18960	18960	0
84	20230629	184500	2513408190	18960	18960	18960	18960	0
85	20230629	184400	2513408190	18960	18960	18960	18960	0
86	20230629	184300	2513408190	18960	18960	18960	18960	0
87	20230629	184200	2513408190	18960	18960	18960	18960	0
88	20230629	184100	2513408190	18960	18960	18960	18960	0
89	20230629	184000	2513408190	18960	18960	18960	18960	0
90	20230629	183900	2513408190	18960	18960	18960	18960	0
91	20230629	183800	2513408190	18960	18960	18960	18960	0
92	20230629	183700	2513408190	18960	18960	18960	18960	2366
93	20230629	183600	2513408190	18960	18960	18960	18960	0
94	20230629	183500	2513408190	18960	18960	18960	18960	0
95	20230629	183400	2513408190	18960	18960	18960	18960	0
96	20230629	183300	2513408190	18960	18960	18960	18960	0
97	20230629	183200	2513408190	18960	18960	18960	18960	0
98	20230629	183100	2513408190	18960	18960	18960	18960	0
99	20230629	183000	2513408190	18960	18960	18960	18960	0
100	20230629	182900	2513408190	18960	18960	18960	18960	0
101	20230629	182800	2513408190	18960	18960	18960	18960	0
102	20230629	182700	2513408190	18960	18960	18960	18960	0
103	20230629	182600	2513408190	18960	18960	18960	18960	0
104	20230629	182500	2513408190	18960	18960	18960	18960	0
105	20230629	182400	2513408190	18960	18960	18960	18960	0
106	20230629	182300	2513408190	18960	18960	18960	18960	0
107	20230629	182200	2513408190	18960	18960	18960	18960	0
108	20230629	182100	2513408190	18960	18960	18960	18960	0
109	20230629	182000	2513408190	18960	18960	18960	18960	0
110	20230629	181900	2513408190	18960	18960	18960	18960	0
111	20230629	181800	2513408190	18960	18960	18960	18960	0
112	20230629	181700	2513408190	18960	18960	18960	18960	0
113	20230629	181600	2513408190	18960	18960	18960	18960	0
114	20230629	181500	2513408190	18960	18960	18960	18960	0
115	20230629	181400	2513408190	18960	18960	18960	18960	0
116	20230629	181300	2513408190	18960	18960	18960	18960	0
117	20230629	181200	2513408190	18960	18960	18960	18960	0
118	20230629	181100	2513408190	18960	18960	18960	18960	0
119	20230629	181000	2513408190	18960	18960	18960	18960	0
120	20230629	180900	2513408190	18960	18960	18960	18960	0
121	20230629	180800	2513408190	18960	18960	18960	18960	0
122	20230629	180700	2513408190	18960	18960	18960	18960	2366
123	20230629	180600	2513408190	18960	18960	18960	18960	0
124	20230629	180500	2513408190	18960	18960	18960	18960	0
125	20230629	180400	2513408190	18960	18960	18960	18960	0
126	20230629	180300	2513408190	18960	18960	18960	18960	0
127	20230629	180200	2513408190	18960	18960	18960	18960	0
128	20230629	180100	2513408190	18960	18960	18960	18960	0
129	20230629	180000	2513408190	18960	18960	18960	18960	0
130	20230629	175900	2513408190	18960	18960	18960	18960	0
131	20230629	175800	2513408190	18960	18960	18960	18960	0
132	20230629	175700	2513408190	18960	18960	18960	18960	0
133	20230629	175600	2513408190	18960	18960	18960	18960	0
134	20230629	175500	2513408190	18960	18960	18960	18960	0
135	20230629	175400	2513408190	18960	18960	18960	18960	0
136	20230629	175300	2513408190	18960	18960	18960	18960	0
137	20230629	175200	2513408190	18960	18960	18960	18960	0
138	20230629	175100	2513408190	18960	18960	18960	18960	0
139	20230629	175000	2513408190	18960	18960	18960	18960	0
140	20230629	174900	2513408190	18960	18960	18960	18960	0
141	20230629	174800	2513408190	18960	18960	18960	18960	0
142	20230629	174700	2513408190	18960	18960	18960	18960	0
143	20230629	174600	2513408190	18960	18960	18960	18960	0
144	20230629	174500	2513408190	18960	18960	18960	18960	0
145	20230629	174400	2513408190	18960	18960	18960	18960	0
146	20230629	174300	2513408190	18960	18960	18960	18960	0
147	20230629	174200	2513408190	18960	18960	18960	18960	0
148	20230629	174100	2513408190	18960	18960	18960	18960	0
149	20230629	174000	2513408190	18960	18960	18960	18960	0
150	20230629	173900	2513408190	18960	18960	18960	18960	0
151	20230629	173800	2513408190	18960	18960	18960	18960	0
152	20230629	173700	2513408190	18960	18960	18960	18960	2366
153	20230629	173600	2513408190	18960	18960	18960	18960	0
154	20230629	173500	2513408190	18960	18960	18960	18960	0
155	20230629	173400	2513408190	18960	18960	18960	18960	0
156	20230629	173300	2513408190	18960	18960	18960	18960	0
157	20230629	173200	2513408190	18960	18960	18960	18960	0
158	20230629	173100	2513408190	18960	18960	18960	18960	0
159	20230629	173000	2513408190	18960	18960	18960	18960	0
160	20230629	172900	2513408190	18960	18960	18960	18960	0
161	20230629	172800	2513408190	18960	18960	18960	18960	0
162	20230629	172700	2513408190	18960	18960	18960	18960	0
163	20230629	172600	2513408190	18960	18960	18960	18960	0
164	20230629	172500	2513408190	18960	18960	18960	18960	0
165	20230629	172400	2513408190	18960	18960	18960	18960	0
166	20230629	172300	2513408190	18960	18960	18960	18960	0
167	20230629	172200	2513408190	18960	18960	18960	18960	0
168	20230629	172100	2513408190	18960	18960	18960	18960	0
169	20230629	172000	2513408190	18960	18960	18960	18960	0
170	20230629	171900	2513408190	18960	18960	18960	18960	0
171	20230629	171800	2513408190	18960	18960	18960	18960	0
172	20230629	171700	2513408190	18960	18960	18960	18960	0
173	20230629	171600	2513408190	18960	18960	18960	18960	0
174	20230629	171500	2513408190	18960	18960	18960	18960	0
175	20230629	171400	2513408190	18960	18960	18960	18960	0
176	20230629	171300	2513408190	18960	18960	18960	18960	0
177	20230629	171200	2513408190	18960	18960	18960	18960	0
178	20230629	171100	2513408190	18960	18960	18960	18960	0
179	20230629	171000	2513408190	18960	18960	18960	18960	0
180	20230629	170900	2513408190	18960	18960	18960	18960	0
181	20230629	170800	2513408190	18960	18960	18960	18960	0
182	20230629	170700	2513408190	18960	18960	18960	18960	2366
183	20230629	170600	2513408190	18960	18960	18960	18960	0
184	20230629	170500	2513408190	18960	18960	18960	18960	0
185	20230629	170400	2513408190	18960	18960	18960	18960	0
186	20230629	170300	2513408190	18960	18960	18960	18960	0
187	20230629	170200	2513408190	18960	18960	18960	18960	0
188	20230629	170100	2513408190	18960	18960	18960	18960	0
189	20230629	170000	2513408190	18960	18960	18960	18960	0
190	20230629	165900	2513408190	18960	18960	18960	18960	0
191	20230629	165800	2513408190	18960	18960	18960	18960	0
192	20230629	165700	2513408190	18960	18960	18960	18960	0
193	20230629	165600	2513408190	18960	18960	18960	18960	0
194	20230629	165500	2513408190	18960	18960	18960	18960	0
195	20230629	165400	2513408190	18960	18960	18960	18960	0
196	20230629	165300	2513408190	18960	18960	18960	18960	0
197	20230629	165200	2513408190	18960	18960	18960	18960	0
198	20230629	165100	2513408190	18960	18960	18960	18960	0
199	20230629	165000	2513408190	18960	18960	18960	18960	0
200	20230629	164900	2513408190	18960	18960	18960	18960	0
201	20230629	164800	2513408190	18960	18960	18960	18960	0
202	20230629	164700	2513408190	18960	18960	18960	18960	0
203	20230629	164600	2513408190	18960	18960	18960	18960	0
204	20230629	164500	2513408190	18960	18960	18960	18960	0
205	20230629	164400	2513408190	18960	18960	18960	18960	0
206	20230629	164300	2513408190	18960	18960	18960	18960	0
207	20230629	164200	2513408190	18960	18960	18960	18960	0
208	20230629	164100	2513408190	18960	18960	18960	18960	0
209	20230629	164000	2513408190	18960	18960	18960	18960	0
210	20230629	163900	2513408190	18960	18960	18960	18960	0
211	20230629	163800	2513408190	18960	18960	18960	18960	0
212	20230629	163700	2513408190	18960	18960	18960	18960	2366
213	20230629	163600	2513408190	18960	18960	18960	18960	0
214	20230629	163500	2513408190	18960	18960	18960	18960	0
215	20230629	163400	2513408190	18960	18960	18960	18960	0
216	20230629	163300	2513408190	18960	18960	18960	18960	0
217	20230629	163200	2513408190	18960	18960	18960	18960	0
218	20230629	163100	2513408190	18960	18960	18960	18960	0
219	20230629	163000	2513408190	18960	18960	18960	18960	0
220	20230629	162900	2513408190	18960	18960	18960	18960	0
221	20230629	162800	2513408190	18960	18960	18960	18960	0
222	20230629	162700	2513408190	18960	18960	18960	18960	0
223	20230629	162600	2513408190	18960	18960	18960	18960	0
224	20230629	162500	2513408190	18960	18960	18960	18960	0
225	20230629	162400	2513408190	18960	18960	18960	18960	0
226	20230629	162300	2513408190	18960	18960	18960	18960	0
227	20230629	162200	2513408190	18960	18960	18960	18960	0
228	20230629	162100	2513408190	18960	18960	18960	18960	0
229	20230629	162000	2513408190	18960	18960	18960	18960	0
230	20230629	161900	2513408190	18960	18960	18960	18960	0
231	20230629	161800	2513408190	18960	18960	18960	18960	0
232	20230629	161700	2513408190	18960	18960	18960	18960	0
233	20230629	161600	2513408190	18960	18960	18960	18960	0
234	20230629	161500	2513408190	18960	18960	18960	18960	0
235	20230629	161400	2513408190	18960	18960	18960	18960	0
236	20230629	161300	2513408190	18960	18960	18960	18960	0
237	20230629	161200	2513408190	18960	18960	18960	18960	0
238	20230629	161100	2513408190	18960	18960	18960	18960	0
239	20230629	161000	2513408190	18960	18960	18960	18960	0
240	20230629	160900	2513408190	18960	18960	18960	18960	0
241	20230629	160800	2513408190	18960	18960	18960	18960	0
242	20230629	160700	2513408190	18960	18960	18960	18960	2366
243	20230629	160600	2513408190	18960	18960	18960	18960	0
244	20230629	160500	2513408190	18960	18960	18960	18960	0
245	20230629	160400	2513408190	18960	18960	18960	18960	0
246	20230629	160300	2513408190	18960	18960	18960	18960	0
247	20230629	160200	2513408190	18960	18960	18960	18960	0
248	20230629	160100	2513408190	18960	18960	18960	18960	0
249	20230629	160000	2513408190	18960	18960	18960	18960	0
250	20230629	155900	2513408190	18960	18960	18960	18960	0
251	20230629	155800	2513408190	18960	18960	18960	18960	0
252	20230629	155700	2513408190	18960	18960	18960	18960	0
253	20230629	155600	2513408190	18960	18960	18960	18960	0
254	20230629	155500	2513408190	18960	18960	18960	18960	0
255	20230629	155400	2513408190	18960	18960	18960	18960	0
256	20230629	155300	2513408190	18960	18960	18960	18960	0
257	20230629	155200	2513408190	18960	18960	18960	18960	0
258	20230629	155100	2513408190	18960	18960	18960	18960	0
259	20230629	155000	2513408190	18960	18960	18960	18960	0
260	20230629	154900	2513408190	18960	18960	18960	18960	0
261	20230629	154800	2513408190	18960	18960	18960	18960	0
262	20230629	154700	2513408190	18960	18960	18960	18960	0
263	20230629	154600	2513408190	18960	18960	18960	18960	0
264	20230629	154500	2513408190	18960	18960	18960	18960	0
265	20230629	154400	2513408190	18960	18960	18960	18960	0
266	20230629	154300	2513408190	18960	18960	18960	18960	0
267	20230629	154200	2513408190	18960	18960	18960	18960	0
268	20230629	154100	2513408190	18960	18960	18960	18960	0
269	20230629	154000	2513408190	18960	18960	18960	18960	0
270	20230629	153900	2513408190	18960	18960	18960	18960	0
271	20230629	153800	2513408190	18960	18960	18960	18960	0
272	20230629	153700	2513408190	18960	18960	18960	18960	2366
273	20230629	153600	2513408190	18960	18960	18960	18960	0
274	20230629	153500	2513408190	18960	18960	18960	18960	0
275	20230629	153400	2513408190	18960	18960	18960	18960	0
276	20230629	153300	2513408190	18960	18960	18960	18960	0
277	20230629	153200	2513408190	18960	18960	18960	18960	0
278	20230629	153100	2513408190	18960	18960	18960	18960	0
279	20230629	153000	2513408190	18960	18960	18960	18960	2366
280	20230629	152900	2468548830	18960	18960	18960	18960	0
281	20230629	152800	2468548830	18960	18960	18960	18960	0
282	20230629	152700	2468548830	18960	18960	18960	18960	0
283	20230629	152600	2468548830	18960	18960	18960	18960	0
284	20230629	152500	2468548830	18960	18960	18960	18960	0
285	20230629	152400	2468548830	18960	18960	18960	18960	0
286	20230629	152300	2468548830	18960	18960	18960	18960	0
287	20230629	152200	2468548830	18960	18960	18960	18960	0
288	20230629	152100	2468548830	18960	18960	18960	18960	0
289	20230629	152000	2468548830	18960	18960	18960	18960	0
290	20230629	151900	2468548830	18960	18950	18960	18940	173
291	20230629	151800	2465270460	18950	18950	18950	18940	182
292	20230629	151700	2461821660	18960	18960	18970	18960	198
293	20230629	151600	2458067500	18970	18980	18980	18960	143
294	20230629	151500	2455354730	18980	18960	18980	18950	147
295	20230629	151400	2452567450	18950	18990	18990	18950	120
296	20230629	151300	2450290080	18990	18960	18990	18900	583
297	20230629	151200	2439234880	18930	18890	18930	18890	216
298	20230629	151100	2435146330	18910	18910	18970	18910	165
299	20230629	151000	2432018320	18980	18880	18980	18880	472
300	20230629	150900	2423095030	18890	18880	18890	18870	209
301	20230629	150800	2419149110	18880	18880	18880	18880	15
302	20230629	150700	2418865910	18880	18890	18890	18880	206
303	20230629	150600	2414974700	18870	18880	18890	18870	668
304	20230629	150500	2402365720	18880	18890	18890	18880	14
305	20230629	150400	2402101360	18900	18900	18900	18880	24
306	20230629	150300	2401647940	18890	18870	18890	18870	458
307	20230629	150200	2393002720	18870	18870	18870	18870	38
308	20230629	150100	2392285660	18870	18890	18890	18870	306
309	20230629	150000	2386509800	18890	18880	18900	18870	276
310	20230629	145900	2381296960	18890	18880	18890	18880	175
311	20230629	145800	2377992950	18880	18880	18890	18880	73
312	20230629	145700	2376614140	18880	18880	18880	18880	181
313	20230629	145600	2373196860	18870	18880	18880	18870	300
314	20230629	145500	2367534540	18900	18900	18900	18880	129
315	20230629	145400	2365096520	18870	18890	18890	18870	214
316	20230629	145300	2361056070	18890	18890	18900	18890	62
317	20230629	145200	2359884790	18890	18890	18900	18880	185
318	20230629	145100	2356390350	18890	18900	18900	18880	176
319	20230629	145000	2353064210	18880	18880	18880	18870	726
320	20230629	144900	2339357450	18880	18880	18880	18870	292
321	20230629	144800	2333844790	18880	18880	18890	18880	81
322	20230629	144700	2332315040	18900	18890	18900	18880	34
323	20230629	144600	2331672760	18900	18900	18900	18900	204
324	20230629	144500	2327817160	18890	18900	18900	18890	194
325	20230629	144400	2324150780	18900	18910	18910	18900	51
326	20230629	144300	2323186820	18910	18900	18910	18900	51
327	20230629	144200	2322222820	18890	18910	18910	18890	192
328	20230629	144100	2318594470	18910	18910	18920	18910	162
329	20230629	144000	2315530390	18880	18880	18910	18880	263
330	20230629	143900	2310559620	18890	18900	18910	18890	459
331	20230629	143800	2301887740	18910	18900	18910	18900	370
332	20230629	143700	2294894410	18900	18900	18910	18900	209
333	20230629	143600	2290944030	18910	18910	18910	18900	162
334	20230629	143500	2287880820	18910	18910	18920	18910	83
335	20230629	143400	2286311170	18900	18910	18910	18900	141
336	20230629	143300	2283645200	18920	18910	18930	18910	268
337	20230629	143200	2278576040	18910	18930	18930	18910	73
338	20230629	143100	2277194830	18930	18910	18930	18900	550
339	20230629	143000	2266791860	18910	18910	18910	18900	213
340	20230629	142900	2262765540	18900	18900	18910	18900	88
341	20230629	142800	2261102250	18910	18910	18910	18900	29
342	20230629	142700	2260553890	18910	18910	18910	18900	111
343	20230629	142600	2258455180	18910	18910	18920	18910	78
344	20230629	142500	2256980130	18910	18920	18930	18910	32
345	20230629	142400	2256374680	18920	18900	18920	18890	730
346	20230629	142300	2242571250	18900	18910	18910	18900	157
347	20230629	142200	2239603830	18910	18930	18930	18910	36
348	20230629	142100	2238922480	18930	18970	18970	18930	160
349	20230629	142000	2235892730	18970	18980	18980	18970	8
350	20230629	141900	2235740900	18980	18970	18980	18940	151
351	20230629	141800	2232877250	18970	18950	18970	18940	171
352	20230629	141700	2229635180	18950	18910	18950	18900	620
353	20230629	141600	2217905020	18900	18900	18910	18900	49
354	20230629	141500	2216978850	18910	18910	18910	18900	24
355	20230629	141400	2216525170	18900	18920	18920	18900	181
356	20230629	141300	2213102310	18930	18930	18930	18930	33
357	20230629	141200	2212477620	18930	18920	18930	18920	80
358	20230629	141100	2210963970	18930	18920	18930	18920	181
359	20230629	141000	2207539320	18930	18930	18930	18930	56
360	20230629	140900	2206479240	18940	18940	18950	18940	56
361	20230629	140800	2205418540	18950	18920	18960	18910	316
362	20230629	140700	2199436360	18920	18930	18930	18920	37
363	20230629	140600	2198735970	18920	18940	18940	18920	411
364	20230629	140500	2190959060	18930	18910	18940	18890	2208
365	20230629	140400	2149201260	18910	18940	18940	18910	13
366	20230629	140300	2148955190	18940	18940	18940	18930	66
367	20230629	140200	2147705230	18940	18950	18950	18920	334
368	20230629	140100	2141381140	18940	18960	18960	18940	80
369	20230629	140000	2139864760	18960	18950	18970	18950	64
370	20230629	135900	2138651370	18960	18960	18960	18950	104
371	20230629	135800	2136679550	18970	18940	18970	18940	365
372	20230629	135700	2129760840	18940	18920	18940	18910	655
373	20230629	135600	2117368110	18920	18900	18920	18900	72
374	20230629	135500	2116006810	18900	18910	18910	18900	156
375	20230629	135400	2113057050	18910	18910	18910	18900	168
376	20230629	135300	2109880200	18910	18920	18920	18910	460
377	20230629	135200	2101177980	18920	18930	18930	18920	50
378	20230629	135100	2100231830	18920	18930	18940	18920	550
379	20230629	135000	2089821500	18930	18930	18940	18930	61
380	20230629	134900	2088666690	18930	18940	18940	18930	154
381	20230629	134800	2085751390	18940	18930	18940	18930	98
382	20230629	134700	2083896120	18940	18940	18940	18930	50
383	20230629	134600	2082949370	18930	18960	18960	18930	103
384	20230629	134500	2080998280	18950	18930	18950	18930	14
385	20230629	134400	2080733060	18950	18940	18950	18930	364
386	20230629	134300	2073838840	18930	18940	18940	18930	158
387	20230629	134200	2070847590	18940	18940	18950	18940	132
388	20230629	134100	2068347470	18940	18950	18950	18930	111
389	20230629	134000	2066245300	18950	18940	18960	18940	378
390	20230629	133900	2059083280	18940	18940	18940	18930	240
391	20230629	133800	2054537790	18940	18940	18950	18940	61
392	20230629	133700	2053382370	18940	18960	18960	18940	13
393	20230629	133600	2053136040	18960	18940	18960	18940	177
394	20230629	133500	2049783440	18940	18970	18970	18940	92
395	20230629	133400	2048039350	18960	18970	18970	18960	14
396	20230629	133300	2047773790	18970	18930	18970	18930	459
397	20230629	133200	2039077280	18930	18950	18950	18930	216
398	20230629	133100	2034986950	18940	18970	18970	18940	26
399	20230629	133000	2034494120	18970	18970	18980	18970	189
400	20230629	132900	2030908720	18970	18970	18980	18970	249
401	20230629	132800	2026184240	18970	18980	18980	18960	49
402	20230629	132700	2025254680	18980	18990	19010	18960	416
403	20230629	132600	2017353520	18990	18990	19000	18990	59
404	20230629	132500	2016233020	18950	18940	18950	18930	403
405	20230629	132400	2008599760	18930	18930	18940	18930	605
406	20230629	132300	1997146170	18940	18940	18940	18930	62
407	20230629	132200	1995972280	18930	18960	18960	18930	581
408	20230629	132100	1984965820	18970	18970	18970	18950	17
409	20230629	132000	1984643410	18960	18950	18960	18940	271
410	20230629	131900	1979508540	18960	18960	18960	18960	3
411	20230629	131800	1979451660	18950	18950	18960	18940	145
412	20230629	131700	1976702880	18980	18950	18980	18950	545
413	20230629	131600	1966372880	18950	18970	18970	18950	114
414	20230629	131500	1964210540	18970	18970	18970	18970	53
415	20230629	131400	1963205130	18980	18970	18980	18970	164
416	20230629	131300	1960093950	18970	18980	18980	18970	80
417	20230629	131200	1958576300	18980	18990	18990	18980	19
418	20230629	131100	1958215610	18980	19000	19000	18980	6
419	20230629	131000	1958101710	19010	18960	19040	18960	374
420	20230629	130900	1951001100	18960	18940	18960	18940	336
421	20230629	130800	1944636120	18940	18940	18950	18940	72
422	20230629	130700	1943272360	18950	18950	18950	18940	589
423	20230629	130600	1932111600	18940	18960	18960	18940	67
424	20230629	130500	1930842070	18950	18980	18980	18950	110
425	20230629	130400	1928755710	18980	18990	18990	18980	20
426	20230629	130300	1928376040	18980	18980	18980	18980	179
427	20230629	130200	1924978620	18980	18980	18990	18980	63
428	20230629	130100	1923782720	18980	18980	18990	18980	211
429	20230629	130000	1919777310	18980	18980	18980	18980	82
430	20230629	125900	1918220950	19000	19000	19000	19000	10
431	20230629	125800	1918030950	19000	19010	19010	19000	18
432	20230629	125700	1917688810	19000	19030	19030	19000	36
433	20230629	125600	1917004660	19030	18960	19040	18960	338
434	20230629	125500	1910585160	18940	18950	18960	18940	148
435	20230629	125400	1907781030	18940	18950	18950	18940	400
436	20230629	125300	1900205020	18950	18960	18960	18940	49
437	20230629	125200	1899276300	18970	18970	18980	18970	94
438	20230629	125100	1897493080	18970	18980	18980	18970	69
439	20230629	125000	1896183630	18990	19010	19010	18990	30
440	20230629	124900	1895613630	19010	18970	19020	18970	50
441	20230629	124800	1894663370	18950	18940	18950	18920	424
442	20230629	124700	1886629900	18940	18940	18950	18920	338
443	20230629	124600	1880229490	18930	18930	18940	18930	150
444	20230629	124500	1877389890	18930	18930	18930	18910	82
445	20230629	124400	1875837740	18930	18950	18950	18930	41
446	20230629	124300	1875061420	18950	18950	18950	18940	158
447	20230629	124200	1872068880	18930	18940	18950	18930	246
448	20230629	124100	1867409180	18950	18940	18950	18940	40
449	20230629	124000	1866651420	18940	18890	18950	18880	296
450	20230629	123900	1861051400	18890	18890	18900	18880	127
451	20230629	123800	1858652840	18880	18880	18900	18880	283
452	20230629	123700	1853306040	18870	18860	18870	18850	449
453	20230629	123600	1844836000	18860	18870	18880	18860	451
454	20230629	123500	1836326000	18870	18880	18890	18870	711
455	20230629	123400	1822907120	18880	18890	18890	18880	102
456	20230629	123300	1820981220	18890	18920	18920	18890	115
457	20230629	123200	1818807450	18910	18910	18920	18910	144
458	20230629	123100	1816084010	18910	18910	18910	18910	13
459	20230629	123000	1815838180	18920	18930	18930	18910	33
460	20230629	122900	1815213910	18930	18920	18930	18910	170
461	20230629	122800	1811997790	18920	18900	18920	18900	188
462	20230629	122700	1808443940	18900	18920	18920	18900	77
463	20230629	122600	1806988600	18910	18890	18920	18880	1104
464	20230629	122500	1786113610	18890	18890	18890	18890	12
465	20230629	122400	1785886930	18890	18900	18900	18890	284
466	20230629	122300	1780519960	18900	18900	18900	18900	6
467	20230629	122200	1780406560	18900	18900	18910	18900	75
468	20230629	122100	1778988710	18900	18920	18920	18900	12
469	20230629	122000	1778761730	18920	18900	18920	18900	180
470	20230629	121900	1775358220	18920	18910	18920	18900	228
471	20230629	121800	1771046730	18920	18920	18920	18920	10
472	20230629	121700	1770857530	18920	18930	18930	18900	360
473	20230629	121600	1764046970	18920	18930	18930	18920	90
474	20230629	121500	1762344100	18920	18930	18940	18920	17
475	20230629	121400	1762022270	18930	18890	18930	18890	133
476	20230629	121300	1759506440	18890	18910	18910	18890	244
477	20230629	121200	1754893920	18910	18880	18910	18880	65
478	20230629	121100	1753665700	18880	18880	18910	18880	869
479	20230629	121000	1737246980	18880	18890	18890	18880	124
480	20230629	120900	1734905240	18890	18890	18890	18890	32
481	20230629	120800	1734300760	18890	18900	18900	18890	70
482	20230629	120700	1732978420	18910	18910	18910	18910	59
483	20230629	120600	1731862730	18910	18920	18920	18910	41
484	20230629	120500	1731087320	18910	18930	18930	18910	408
485	20230629	120400	1723367870	18920	18950	18950	18920	222
486	20230629	120300	1719167280	18940	18920	18940	18920	121
487	20230629	120200	1716876840	18930	18940	18960	18930	161
488	20230629	120100	1713828840	18950	19000	19000	18950	177
489	20230629	120000	1710468300	18990	19070	19070	18990	283
490	20230629	115900	1705081580	19030	18970	19030	18940	2008
491	20230629	115800	1666934610	18960	18870	18960	18870	738
492	20230629	115700	1652994440	18880	18890	18890	18840	15701
493	20230629	115600	1356945240	18890	18900	18910	18890	1020
494	20230629	115500	1337668700	18900	18900	18900	18900	164
495	20230629	115400	1334569100	18900	18910	18910	18900	79
496	20230629	115300	1333075930	18910	18910	18910	18910	39
497	20230629	115200	1332338440	18910	18900	18920	18900	391
498	20230629	115100	1324946090	18900	18900	18900	18900	293
499	20230629	115000	1319408390	18910	18910	18910	18910	422
500	20230629	114900	1311428370	18910	18910	18920	18910	64
501	20230629	114800	1310218060	18910	18920	18920	18910	78
502	20230629	114700	1308742360	18920	18910	18920	18910	196
503	20230629	114600	1305035530	18910	18900	18920	18900	369
504	20230629	114500	1298056990	18900	18930	18930	18900	1002
505	20230629	114400	1279099660	18930	18920	18940	18920	232
506	20230629	114300	1274708740	18920	18930	18930	18920	72
507	20230629	114200	1273345910	18930	18930	18930	18920	17
508	20230629	114100	1273024130	18920	18920	18920	18920	204
509	20230629	114000	1269164450	18930	18930	18940	18930	258
510	20230629	113900	1264280440	18930	18960	18960	18930	35
511	20230629	113800	1263617550	18960	18920	18970	18920	244
512	20230629	113700	1258994350	18920	18920	18930	18920	301
513	20230629	113600	1253299390	18910	18920	18920	18910	95
514	20230629	113500	1251502740	18930	18920	18930	18910	298
515	20230629	113400	1245863650	18920	18910	18920	18900	207
516	20230629	113300	1241949080	18910	18900	18910	18900	105
517	20230629	113200	1239963960	18900	18900	18900	18900	148
518	20230629	113100	1237166760	18900	18920	18920	18900	198
519	20230629	113000	1233424290	18910	18920	18930	18910	68
520	20230629	112900	1232137720	18930	18950	18950	18900	267
521	20230629	112800	1227084770	18950	18980	18980	18950	232
522	20230629	112700	1222684150	18980	18990	18990	18980	283
523	20230629	112600	1217311640	18990	18990	19000	18980	90
524	20230629	112500	1215602740	18980	18980	18980	18970	305
525	20230629	112400	1209813870	18980	18980	18980	18980	119
526	20230629	112300	1207555250	18980	18980	18990	18980	221
527	20230629	112200	1203358810	18980	18980	18990	18980	44
528	20230629	112100	1202523620	18980	18990	18990	18980	312
529	20230629	112000	1196601260	19000	18900	19020	18900	1595
530	20230629	111900	1166418520	18900	18890	18900	18890	45
531	20230629	111800	1165568430	18880	18880	18890	18870	863
532	20230629	111700	1149276910	18870	18880	18880	18870	49
533	20230629	111600	1148352170	18880	18860	18880	18860	275
534	20230629	111500	1143162800	18860	18880	18880	18860	286
535	20230629	111400	1137765970	18880	18870	18880	18870	54
536	20230629	111300	1136746680	18870	18870	18870	18860	202
537	20230629	111200	1132935260	18880	18850	18880	18850	1572
538	20230629	111100	1103291490	18860	18910	18910	18860	2594
539	20230629	111000	1054290100	18900	18920	18920	18900	1686
540	20230629	110900	1022407000	18920	18920	18930	18910	94
541	20230629	110800	1020628390	18930	18970	18980	18920	5740
542	20230629	110700	911826120	18980	18980	18980	18970	163
543	20230629	110600	908733820	18980	18980	18980	18970	192
544	20230629	110500	905089790	18980	18970	18980	18970	675
545	20230629	110400	892279180	18970	18970	18980	18970	565
546	20230629	110300	881559410	18970	18990	18990	18970	620
547	20230629	110200	869794970	18990	19020	19020	18990	4114
548	20230629	110100	791617860	19020	19020	19020	19010	624
549	20230629	110000	779750310	19020	19010	19020	19010	629
550	20230629	105900	767787970	19010	19010	19020	19010	295
551	20230629	105800	762179910	19010	19020	19020	19010	286
552	20230629	105700	756743010	19010	19010	19020	19010	287
553	20230629	105600	751287080	19010	19020	19020	19010	359
554	20230629	105500	744460270	19010	19010	19020	19010	214
555	20230629	105400	740390490	19020	19020	19020	19010	53
556	20230629	105300	739382840	19010	19010	19020	19010	57
557	20230629	105200	738299220	19020	19010	19020	19010	109
558	20230629	105100	736226110	19010	19020	19020	19010	575
559	20230629	105000	725290030	19020	19020	19020	19010	42
560	20230629	104900	724491500	19010	19010	19020	19010	628
561	20230629	104800	712552770	19010	19010	19010	19010	105
562	20230629	104700	710556720	19020	19020	19020	19010	2136
563	20230629	104600	669946020	19020	19020	19030	19020	151
564	20230629	104500	667073980	19020	19020	19030	19020	488
565	20230629	104400	657792150	19030	19040	19050	19030	1071
566	20230629	104300	637402420	19050	19040	19050	19040	168
567	20230629	104200	634203690	19050	19070	19070	19040	3794
568	20230629	104100	561907790	19070	19070	19080	19070	294
569	20230629	104000	556300150	19080	19090	19090	19070	63
570	20230629	103900	555098650	19090	19090	19090	19070	3425
571	20230629	103800	489748260	19090	19090	19100	19090	59
572	20230629	103700	488621940	19090	19100	19100	19090	64
573	20230629	103600	487399840	19100	19100	19110	19090	382
574	20230629	103500	480103660	19100	19100	19100	19090	236
575	20230629	103400	475596120	19100	19090	19100	19090	349
576	20230629	103300	468930360	19090	19090	19100	19090	170
577	20230629	103200	465684880	19100	19090	19100	19090	93
578	20230629	103100	463909440	19090	19100	19100	19090	27
579	20230629	103000	463393750	19090	19100	19100	19090	263
580	20230629	102900	458370910	19090	19090	19100	19090	160
581	20230629	102800	455315100	19100	19090	19100	19090	558
582	20230629	102700	444659140	19090	19090	19100	19090	156
583	20230629	102600	441681030	19090	19100	19100	19090	189
584	20230629	102500	438072720	19100	19120	19120	19100	2903
585	20230629	102400	382602480	19110	19110	19120	19110	576
586	20230629	102300	371593480	19100	19110	19110	19100	298
587	20230629	102200	365898810	19110	19110	19120	19110	82
588	20230629	102100	364331710	19120	19110	19120	19110	200
589	20230629	102000	360509180	19110	19120	19120	19110	48
590	20230629	101900	359591880	19120	19110	19120	19110	301
591	20230629	101800	353838240	19120	19120	19130	19120	470
592	20230629	101700	344851110	19130	19130	19130	19120	403
593	20230629	101600	337145580	19130	19130	19130	19130	137
594	20230629	101500	334524770	19130	19120	19130	19120	109
595	20230629	101400	332440160	19120	19150	19160	19120	1277
596	20230629	101300	307999000	19150	19160	19160	19150	230
597	20230629	101200	303593430	19150	19160	19160	19150	502
598	20230629	101100	293975460	19170	19180	19180	19160	288
599	20230629	101000	288455630	19170	19190	19190	19170	741
600	20230629	100900	274243330	19180	19180	19190	19180	181
601	20230629	100800	270770400	19180	19190	19190	19180	98
602	20230629	100700	268890230	19180	19190	19200	19180	593
603	20230629	100600	257509980	19190	19200	19200	19190	221
604	20230629	100500	253268970	19190	19200	19200	19190	673
605	20230629	100400	240348140	19210	19220	19220	19210	234
606	20230629	100300	235852810	19210	19210	19220	19210	291
607	20230629	100200	230262650	19210	19220	19220	19210	143
608	20230629	100100	227515110	19210	19210	19220	19210	252
609	20230629	100000	222673150	19210	19220	19220	19210	72
610	20230629	095900	221289820	19220	19230	19240	19220	552
611	20230629	095800	210675040	19230	19240	19240	19230	240
612	20230629	095700	206059210	19240	19240	19240	19240	89
613	20230629	095600	204346850	19240	19240	19250	19240	36
614	20230629	095500	203654190	19250	19260	19260	19240	30
615	20230629	095400	203076550	19260	19270	19280	19260	105
616	20230629	095300	201053380	19270	19250	19270	19240	566
617	20230629	095200	190157650	19250	19240	19250	19240	186
618	20230629	095100	186578990	19250	19240	19250	19240	10
619	20230629	095000	186386560	19240	19260	19260	19240	164
620	20230629	094900	183229610	19260	19260	19260	19250	113
621	20230629	094800	181053400	19270	19270	19270	19260	38
622	20230629	094700	180321150	19270	19260	19270	19260	4
623	20230629	094600	180244100	19270	19280	19280	19260	152
624	20230629	094500	177314470	19280	19280	19280	19280	12
625	20230629	094400	177083110	19280	19280	19280	19270	54
626	20230629	094300	176042020	19280	19270	19280	19270	88
627	20230629	094200	174345850	19270	19280	19280	19270	41
628	20230629	094100	173555770	19280	19270	19280	19270	15
629	20230629	094000	173266600	19280	19280	19280	19280	4
630	20230629	093900	173189480	19270	19270	19280	19270	41
631	20230629	093800	172399400	19260	19270	19280	19260	329
632	20230629	093700	166062230	19280	19280	19280	19280	2
633	20230629	093600	166023670	19270	19280	19280	19270	27
634	20230629	093500	165503140	19280	19280	19280	19280	58
635	20230629	093400	164384900	19270	19290	19290	19270	53
636	20230629	093300	163363050	19290	19290	19290	19290	19
637	20230629	093200	162996540	19290	19290	19300	19290	35
638	20230629	093100	162321310	19300	19240	19350	19240	1934
639	20230629	093000	125053060	19230	19240	19240	19230	152
640	20230629	092900	122130090	19230	19230	19230	19230	0
641	20230629	092800	122130090	19230	19240	19240	19230	1058
642	20230629	092700	101774440	19240	19290	19290	19240	778
643	20230629	092600	86789250	19300	19320	19320	19290	224
644	20230629	092500	82466060	19320	19340	19340	19320	409
645	20230629	092400	74558730	19360	19360	19370	19350	108
646	20230629	092300	72468400	19370	19370	19370	19360	37
647	20230629	092200	71751790	19370	19370	19370	19370	29
648	20230629	092100	71190060	19360	19370	19370	19360	156
649	20230629	092000	68169890	19370	19350	19370	19350	31
650	20230629	091900	67569910	19370	19350	19370	19340	294
651	20230629	091800	61881470	19350	19400	19400	19350	134
652	20230629	091700	59288120	19400	19350	19400	19350	31
653	20230629	091600	58687470	19350	19420	19420	19350	249
654	20230629	091500	53858100	19420	19430	19430	19420	231
655	20230629	091400	49371820	19410	19410	19410	19410	335
656	20230629	091300	42869470	19410	19410	19410	19410	8
657	20230629	091200	42714190	19430	19430	19430	19430	4
658	20230629	091100	42636470	19430	19430	19430	19430	0
659	20230629	091000	42636470	19430	19430	19430	19430	1
660	20230629	090900	42617040	19430	19430	19430	19430	45
661	20230629	090800	41742690	19430	19390	19460	19390	370
662	20230629	090700	34555080	19380	19400	19400	19380	25
663	20230629	090600	34070310	19410	19410	19410	19410	112
664	20230629	090500	31896390	19420	19380	19420	19380	608
665	20230629	090400	20106240	19350	19350	19350	19350	84
666	20230629	090300	18480840	19340	19340	19340	19340	0
667	20230629	090200	18480840	19340	19410	19410	19340	426
668	20230629	090100	10221090	19490	19470	19490	19430	222
669	20230629	090000	5897990	19530	19540	19540	19500	302